芝浦メカトロニクス(6590)の株価時系列情報
芝浦メカトロニクス(6590)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,320 | 3,390 | 3,295 | 3,385 | 14,600 |
| 2018/12/27 | 3,415 | 3,430 | 3,305 | 3,390 | 20,500 |
| 2018/12/26 | 3,155 | 3,235 | 3,125 | 3,205 | 31,500 |
| 2018/12/25 | 3,150 | 3,230 | 3,100 | 3,125 | 50,700 |
| 2018/12/21 | 3,350 | 3,425 | 3,295 | 3,395 | 30,800 |
| 2018/12/20 | 3,550 | 3,550 | 3,360 | 3,420 | 23,600 |
| 2018/12/19 | 3,550 | 3,595 | 3,480 | 3,555 | 31,100 |
| 2018/12/18 | 3,650 | 3,655 | 3,545 | 3,550 | 15,000 |
| 2018/12/17 | 3,770 | 3,815 | 3,685 | 3,690 | 12,200 |
| 2018/12/14 | 3,880 | 3,880 | 3,735 | 3,805 | 24,100 |
| 2018/12/13 | 3,840 | 3,940 | 3,840 | 3,900 | 20,000 |
| 2018/12/12 | 3,705 | 3,845 | 3,700 | 3,810 | 16,400 |
| 2018/12/11 | 3,775 | 3,805 | 3,680 | 3,705 | 16,100 |
| 2018/12/10 | 3,770 | 3,810 | 3,740 | 3,750 | 26,200 |
| 2018/12/07 | 3,995 | 3,995 | 3,870 | 3,875 | 20,500 |
| 2018/12/06 | 4,050 | 4,050 | 3,895 | 3,925 | 20,800 |
| 2018/12/05 | 3,920 | 4,060 | 3,910 | 4,050 | 27,800 |
| 2018/12/04 | 4,200 | 4,235 | 3,960 | 4,050 | 29,800 |
| 2018/12/03 | 4,125 | 4,200 | 4,095 | 4,200 | 22,600 |
| 2018/11/30 | 4,125 | 4,175 | 4,015 | 4,060 | 37,700 |
| 2018/11/29 | 4,230 | 4,295 | 4,170 | 4,180 | 28,700 |
| 2018/11/28 | 4,190 | 4,225 | 4,145 | 4,190 | 31,600 |
| 2018/11/27 | 4,085 | 4,215 | 4,075 | 4,190 | 55,400 |
| 2018/11/26 | 3,920 | 4,115 | 3,920 | 4,020 | 33,300 |
| 2018/11/22 | 3,990 | 4,010 | 3,855 | 3,880 | 30,100 |
| 2018/11/21 | 3,895 | 4,010 | 3,870 | 4,005 | 30,700 |
| 2018/11/20 | 3,970 | 4,040 | 3,860 | 3,965 | 34,000 |
| 2018/11/19 | 3,960 | 4,095 | 3,900 | 4,090 | 39,500 |
| 2018/11/16 | 4,195 | 4,195 | 3,885 | 3,925 | 54,000 |
| 2018/11/15 | 4,190 | 4,235 | 4,065 | 4,105 | 28,900 |
| 2018/11/14 | 4,200 | 4,255 | 4,150 | 4,190 | 41,400 |
| 2018/11/13 | 4,090 | 4,185 | 4,035 | 4,145 | 45,900 |
| 2018/11/12 | 4,255 | 4,350 | 4,235 | 4,270 | 45,400 |
| 2018/11/09 | 4,200 | 4,290 | 4,160 | 4,255 | 53,100 |
| 2018/11/08 | 4,060 | 4,335 | 4,000 | 4,310 | 175,900 |
| 2018/11/07 | 3,475 | 4,150 | 3,460 | 4,055 | 210,500 |
| 2018/11/06 | 3,495 | 3,540 | 3,460 | 3,510 | 25,800 |
| 2018/11/05 | 3,490 | 3,565 | 3,440 | 3,550 | 31,200 |
| 2018/11/02 | 3,400 | 3,560 | 3,380 | 3,560 | 34,400 |
| 2018/11/01 | 3,455 | 3,480 | 3,320 | 3,375 | 36,200 |
| 2018/10/31 | 3,360 | 3,445 | 3,305 | 3,430 | 55,800 |
| 2018/10/30 | 3,100 | 3,295 | 3,040 | 3,290 | 26,200 |
| 2018/10/29 | 3,220 | 3,300 | 3,125 | 3,145 | 29,800 |
| 2018/10/26 | 3,200 | 3,325 | 3,125 | 3,270 | 41,500 |
| 2018/10/25 | 3,230 | 3,235 | 3,155 | 3,170 | 41,100 |
| 2018/10/24 | 3,385 | 3,420 | 3,300 | 3,375 | 23,800 |
| 2018/10/23 | 3,465 | 3,465 | 3,365 | 3,390 | 23,000 |
| 2018/10/22 | 3,455 | 3,510 | 3,395 | 3,490 | 11,200 |
| 2018/10/19 | 3,515 | 3,520 | 3,420 | 3,475 | 13,100 |
| 2018/10/18 | 3,580 | 3,590 | 3,520 | 3,550 | 19,700 |
| 2018/10/17 | 3,430 | 3,585 | 3,430 | 3,550 | 28,800 |
| 2018/10/16 | 3,400 | 3,430 | 3,330 | 3,370 | 30,200 |
| 2018/10/15 | 3,450 | 3,510 | 3,400 | 3,410 | 16,100 |
| 2018/10/12 | 3,320 | 3,515 | 3,320 | 3,485 | 22,400 |
| 2018/10/11 | 3,350 | 3,515 | 3,315 | 3,385 | 35,600 |
| 2018/10/10 | 3,550 | 3,610 | 3,515 | 3,520 | 17,600 |
| 2018/10/09 | 3,685 | 3,690 | 3,515 | 3,545 | 20,100 |
| 2018/10/05 | 3,795 | 3,795 | 3,685 | 3,690 | 20,200 |
| 2018/10/04 | 3,800 | 3,865 | 3,770 | 3,810 | 13,700 |
| 2018/10/03 | 3,855 | 3,885 | 3,795 | 3,800 | 10,800 |
| 2018/10/02 | 3,900 | 3,945 | 3,855 | 3,855 | 14,700 |
| 2018/10/01 | 3,940 | 4,010 | 3,890 | 3,905 | 11,400 |
| 2018/09/28 | 3,840 | 3,940 | 3,840 | 3,905 | 16,800 |
| 2018/09/27 | 3,980 | 3,990 | 3,830 | 3,830 | 31,000 |
| 2018/09/26 | 3,990 | 4,100 | 3,920 | 4,015 | 33,100 |
| 2018/09/26 | 1 -> 0.10 分割 | ||||
| 2018/09/25 | 397 | 400 | 389 | 399 | 121,000 |
| 2018/09/21 | 391 | 397 | 386 | 395 | 301,000 |
| 2018/09/20 | 396 | 396 | 381 | 385 | 354,000 |
| 2018/09/19 | 391 | 398 | 387 | 396 | 258,000 |
| 2018/09/18 | 387 | 387 | 376 | 383 | 281,000 |
| 2018/09/14 | 363 | 383 | 363 | 382 | 408,000 |
| 2018/09/13 | 359 | 370 | 356 | 358 | 384,000 |
| 2018/09/12 | 378 | 378 | 362 | 365 | 352,000 |
| 2018/09/11 | 382 | 384 | 377 | 378 | 160,000 |
| 2018/09/10 | 389 | 392 | 378 | 379 | 281,000 |
| 2018/09/07 | 389 | 393 | 381 | 389 | 315,000 |
| 2018/09/06 | 398 | 398 | 386 | 391 | 508,000 |
| 2018/09/05 | 407 | 408 | 400 | 403 | 210,000 |
| 2018/09/04 | 405 | 410 | 404 | 404 | 201,000 |
| 2018/09/03 | 419 | 419 | 400 | 403 | 440,000 |
| 2018/08/31 | 422 | 424 | 418 | 419 | 309,000 |
| 2018/08/30 | 438 | 440 | 425 | 427 | 273,000 |
| 2018/08/29 | 431 | 441 | 431 | 434 | 273,000 |
| 2018/08/28 | 446 | 448 | 432 | 436 | 463,000 |
| 2018/08/27 | 445 | 453 | 445 | 449 | 247,000 |
| 2018/08/24 | 447 | 451 | 443 | 445 | 264,000 |
| 2018/08/23 | 454 | 454 | 447 | 447 | 234,000 |
| 2018/08/22 | 438 | 454 | 436 | 450 | 791,000 |
| 2018/08/21 | 428 | 437 | 425 | 434 | 336,000 |
| 2018/08/20 | 428 | 436 | 427 | 428 | 374,000 |
| 2018/08/17 | 434 | 434 | 418 | 426 | 377,000 |
| 2018/08/16 | 424 | 439 | 415 | 429 | 834,000 |
| 2018/08/15 | 426 | 429 | 412 | 418 | 243,000 |
| 2018/08/14 | 419 | 431 | 419 | 429 | 213,000 |
| 2018/08/13 | 428 | 430 | 415 | 417 | 352,000 |
| 2018/08/10 | 447 | 447 | 434 | 436 | 326,000 |
| 2018/08/09 | 451 | 455 | 447 | 451 | 280,000 |
| 2018/08/08 | 452 | 459 | 441 | 449 | 576,000 |
| 2018/08/07 | 429 | 450 | 426 | 450 | 540,000 |
| 2018/08/06 | 444 | 447 | 432 | 434 | 824,000 |
| 2018/08/03 | 420 | 453 | 419 | 450 | 3,207,000 |
| 2018/08/02 | 399 | 405 | 393 | 397 | 481,000 |
| 2018/08/01 | 385 | 392 | 385 | 391 | 116,000 |
| 2018/07/31 | 390 | 391 | 383 | 384 | 193,000 |
| 2018/07/30 | 396 | 397 | 390 | 391 | 119,000 |
| 2018/07/27 | 393 | 398 | 392 | 397 | 114,000 |
| 2018/07/26 | 390 | 394 | 387 | 390 | 257,000 |
| 2018/07/25 | 388 | 389 | 383 | 385 | 309,000 |
| 2018/07/24 | 380 | 385 | 373 | 382 | 284,000 |
| 2018/07/23 | 374 | 379 | 370 | 377 | 228,000 |
| 2018/07/20 | 383 | 383 | 370 | 377 | 298,000 |
| 2018/07/19 | 378 | 386 | 375 | 377 | 326,000 |
| 2018/07/18 | 374 | 374 | 371 | 372 | 144,000 |
| 2018/07/17 | 370 | 372 | 363 | 366 | 164,000 |
| 2018/07/13 | 363 | 369 | 363 | 367 | 174,000 |
| 2018/07/12 | 357 | 363 | 350 | 361 | 221,000 |
| 2018/07/11 | 363 | 364 | 351 | 357 | 183,000 |
| 2018/07/10 | 364 | 370 | 362 | 367 | 195,000 |
| 2018/07/09 | 345 | 363 | 345 | 361 | 254,000 |
| 2018/07/06 | 337 | 348 | 336 | 347 | 338,000 |
| 2018/07/05 | 342 | 347 | 334 | 336 | 336,000 |
| 2018/07/04 | 347 | 348 | 342 | 345 | 199,000 |
| 2018/07/03 | 362 | 363 | 348 | 353 | 317,000 |
| 2018/07/02 | 364 | 374 | 358 | 360 | 304,000 |
| 2018/06/29 | 367 | 368 | 361 | 366 | 168,000 |
| 2018/06/28 | 365 | 370 | 362 | 368 | 176,000 |
| 2018/06/27 | 365 | 370 | 361 | 367 | 181,000 |
| 2018/06/26 | 355 | 364 | 348 | 364 | 275,000 |
| 2018/06/25 | 375 | 375 | 361 | 361 | 249,000 |
| 2018/06/22 | 368 | 374 | 366 | 373 | 193,000 |
| 2018/06/21 | 374 | 377 | 372 | 372 | 186,000 |
| 2018/06/20 | 378 | 380 | 366 | 374 | 430,000 |
| 2018/06/19 | 395 | 395 | 376 | 378 | 463,000 |
| 2018/06/18 | 415 | 415 | 393 | 395 | 365,000 |
| 2018/06/15 | 407 | 416 | 399 | 414 | 579,000 |
| 2018/06/14 | 387 | 407 | 387 | 401 | 472,000 |
| 2018/06/13 | 393 | 396 | 384 | 389 | 826,000 |
| 2018/06/12 | 395 | 396 | 391 | 393 | 173,000 |
| 2018/06/11 | 397 | 399 | 393 | 394 | 206,000 |
| 2018/06/08 | 397 | 399 | 393 | 397 | 201,000 |
| 2018/06/07 | 395 | 402 | 395 | 401 | 220,000 |
| 2018/06/06 | 395 | 396 | 391 | 393 | 125,000 |
| 2018/06/05 | 403 | 403 | 390 | 395 | 353,000 |
| 2018/06/04 | 400 | 404 | 397 | 403 | 155,000 |
| 2018/06/01 | 396 | 400 | 389 | 396 | 410,000 |
| 2018/05/31 | 407 | 409 | 399 | 403 | 258,000 |
| 2018/05/30 | 382 | 411 | 382 | 407 | 712,000 |
| 2018/05/29 | 396 | 401 | 387 | 393 | 285,000 |
| 2018/05/28 | 396 | 399 | 389 | 392 | 336,000 |
| 2018/05/25 | 402 | 403 | 395 | 396 | 361,000 |
| 2018/05/24 | 407 | 410 | 399 | 402 | 440,000 |
| 2018/05/23 | 424 | 426 | 409 | 412 | 589,000 |
| 2018/05/22 | 435 | 436 | 422 | 423 | 445,000 |
| 2018/05/21 | 435 | 437 | 432 | 434 | 171,000 |
| 2018/05/18 | 425 | 437 | 425 | 436 | 346,000 |
| 2018/05/17 | 423 | 427 | 423 | 426 | 171,000 |
| 2018/05/16 | 427 | 431 | 423 | 423 | 220,000 |
| 2018/05/15 | 432 | 436 | 428 | 428 | 175,000 |
| 2018/05/14 | 429 | 436 | 422 | 432 | 262,000 |
| 2018/05/11 | 442 | 444 | 424 | 432 | 743,000 |
| 2018/05/10 | 450 | 473 | 422 | 436 | 1,064,000 |
| 2018/05/09 | 454 | 458 | 443 | 443 | 303,000 |
| 2018/05/08 | 454 | 459 | 449 | 458 | 211,000 |
| 2018/05/07 | 455 | 455 | 446 | 449 | 176,000 |
| 2018/05/02 | 435 | 450 | 435 | 448 | 242,000 |
| 2018/05/01 | 447 | 447 | 433 | 434 | 303,000 |
| 2018/04/27 | 450 | 452 | 439 | 439 | 253,000 |
| 2018/04/26 | 448 | 451 | 443 | 445 | 275,000 |
| 2018/04/25 | 442 | 446 | 439 | 445 | 159,000 |
| 2018/04/24 | 439 | 446 | 439 | 442 | 187,000 |
| 2018/04/23 | 438 | 438 | 430 | 437 | 367,000 |
| 2018/04/20 | 444 | 447 | 439 | 442 | 166,000 |
| 2018/04/19 | 447 | 452 | 441 | 448 | 148,000 |
| 2018/04/18 | 438 | 448 | 437 | 445 | 165,000 |
| 2018/04/17 | 449 | 450 | 433 | 436 | 297,000 |
| 2018/04/16 | 454 | 459 | 449 | 451 | 121,000 |
| 2018/04/13 | 439 | 461 | 439 | 456 | 343,000 |
| 2018/04/12 | 444 | 445 | 438 | 439 | 108,000 |
| 2018/04/11 | 449 | 453 | 443 | 445 | 129,000 |
| 2018/04/10 | 444 | 449 | 435 | 447 | 199,000 |
| 2018/04/09 | 448 | 449 | 442 | 447 | 130,000 |
| 2018/04/06 | 452 | 455 | 446 | 452 | 271,000 |
| 2018/04/05 | 461 | 465 | 450 | 455 | 211,000 |
| 2018/04/04 | 471 | 471 | 458 | 461 | 190,000 |
| 2018/04/03 | 463 | 466 | 458 | 465 | 260,000 |
| 2018/04/02 | 484 | 484 | 473 | 474 | 172,000 |
| 2018/03/30 | 477 | 478 | 472 | 474 | 305,000 |
| 2018/03/29 | 475 | 478 | 463 | 469 | 342,000 |
| 2018/03/28 | 464 | 470 | 461 | 469 | 397,000 |
| 2018/03/27 | 472 | 481 | 468 | 481 | 409,000 |
| 2018/03/26 | 445 | 448 | 433 | 448 | 534,000 |
| 2018/03/23 | 461 | 464 | 452 | 453 | 614,000 |
| 2018/03/22 | 481 | 489 | 480 | 482 | 165,000 |
| 2018/03/20 | 478 | 484 | 476 | 482 | 306,000 |
| 2018/03/19 | 493 | 495 | 482 | 488 | 451,000 |
| 2018/03/16 | 494 | 497 | 490 | 494 | 431,000 |
| 2018/03/15 | 490 | 495 | 484 | 493 | 423,000 |
| 2018/03/14 | 498 | 501 | 493 | 495 | 267,000 |
| 2018/03/13 | 495 | 503 | 495 | 501 | 431,000 |
| 2018/03/12 | 501 | 504 | 498 | 502 | 457,000 |
| 2018/03/09 | 498 | 503 | 490 | 494 | 547,000 |
| 2018/03/08 | 490 | 502 | 487 | 498 | 388,000 |
| 2018/03/07 | 487 | 492 | 477 | 486 | 404,000 |
| 2018/03/06 | 479 | 497 | 479 | 490 | 422,000 |
| 2018/03/05 | 488 | 490 | 468 | 469 | 646,000 |
| 2018/03/02 | 479 | 496 | 476 | 491 | 544,000 |
| 2018/03/01 | 499 | 505 | 487 | 495 | 704,000 |
| 2018/02/28 | 503 | 511 | 501 | 506 | 431,000 |
| 2018/02/27 | 509 | 516 | 504 | 508 | 717,000 |
| 2018/02/26 | 508 | 514 | 499 | 502 | 479,000 |
| 2018/02/23 | 494 | 499 | 487 | 498 | 407,000 |
| 2018/02/22 | 498 | 499 | 479 | 494 | 534,000 |
| 2018/02/21 | 482 | 506 | 476 | 495 | 1,398,000 |
| 2018/02/20 | 475 | 483 | 468 | 482 | 858,000 |
| 2018/02/19 | 452 | 473 | 451 | 472 | 794,000 |
| 2018/02/16 | 439 | 445 | 432 | 436 | 412,000 |
| 2018/02/15 | 422 | 437 | 420 | 432 | 335,000 |
| 2018/02/14 | 432 | 441 | 411 | 418 | 389,000 |
| 2018/02/13 | 449 | 452 | 432 | 432 | 488,000 |
| 2018/02/09 | 423 | 443 | 422 | 441 | 678,000 |
| 2018/02/08 | 430 | 450 | 423 | 443 | 754,000 |
| 2018/02/07 | 435 | 436 | 414 | 416 | 640,000 |
| 2018/02/06 | 420 | 421 | 388 | 407 | 801,000 |
| 2018/02/05 | 451 | 453 | 440 | 447 | 929,000 |
| 2018/02/02 | 470 | 470 | 462 | 464 | 362,000 |
| 2018/02/01 | 463 | 473 | 463 | 473 | 399,000 |
| 2018/01/31 | 468 | 468 | 462 | 463 | 376,000 |
| 2018/01/30 | 478 | 479 | 462 | 467 | 430,000 |
| 2018/01/29 | 472 | 484 | 469 | 480 | 514,000 |
| 2018/01/26 | 467 | 472 | 466 | 467 | 352,000 |
| 2018/01/25 | 472 | 473 | 465 | 466 | 486,000 |
| 2018/01/24 | 481 | 482 | 471 | 476 | 313,000 |
| 2018/01/23 | 482 | 482 | 474 | 479 | 355,000 |
| 2018/01/22 | 480 | 483 | 473 | 477 | 416,000 |
| 2018/01/19 | 472 | 480 | 468 | 479 | 516,000 |
| 2018/01/18 | 475 | 484 | 466 | 468 | 707,000 |
| 2018/01/17 | 468 | 473 | 465 | 467 | 324,000 |
| 2018/01/16 | 470 | 470 | 461 | 470 | 410,000 |
| 2018/01/15 | 476 | 476 | 463 | 465 | 478,000 |
| 2018/01/12 | 476 | 479 | 469 | 470 | 396,000 |
| 2018/01/11 | 468 | 479 | 465 | 476 | 383,000 |
| 2018/01/10 | 476 | 476 | 467 | 476 | 463,000 |
| 2018/01/09 | 475 | 479 | 472 | 472 | 589,000 |
| 2018/01/05 | 475 | 477 | 463 | 469 | 594,000 |
| 2018/01/04 | 458 | 475 | 454 | 472 | 950,000 |